Interbud-Lublin S.A. (WSE:ITB)
Poland · Delayed Price · Currency is PLN 1.500
-0.030 (-1.96%)
Jun 22, 2026, 7:05 PM CET
Interbud-Lublin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1.53 | 1.55 | 1.43 | 1.50 | 1.50 | -1.96% | 3,138 |
| Jun 19, 2026 | 1.55 | 1.55 | 1.45 | 1.53 | 1.53 | 7.75% | 1,841 |
| Jun 18, 2026 | 1.56 | 1.56 | 1.42 | 1.42 | 1.42 | -8.97% | 522 |
| Jun 17, 2026 | 1.57 | 1.57 | 1.50 | 1.56 | 1.56 | -0.95% | 907 |
| Jun 16, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.32% | 68 |
| Jun 15, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 5.33% | 1,065 |
| Jun 12, 2026 | 1.63 | 1.64 | 1.47 | 1.50 | 1.50 | -9.09% | 6,566 |
| Jun 11, 2026 | 1.65 | 1.65 | 1.50 | 1.65 | 1.65 | 10.00% | 11,927 |
| Jun 10, 2026 | 1.56 | 1.67 | 1.40 | 1.50 | 1.50 | - | 45,058 |
| Jun 9, 2026 | 1.66 | 1.72 | 1.50 | 1.50 | 1.50 | -7.69% | 45,635 |
| Jun 8, 2026 | 1.74 | 1.90 | 1.58 | 1.63 | 1.63 | -6.88% | 9,084 |
| Jun 5, 2026 | 1.74 | 1.75 | 1.62 | 1.75 | 1.75 | 0.29% | 669 |
| Jun 3, 2026 | 1.65 | 1.75 | 1.65 | 1.74 | 1.74 | 1.75% | 5,050 |
| Jun 2, 2026 | 1.73 | 1.73 | 1.58 | 1.71 | 1.71 | -0.58% | 3,156 |
| Jun 1, 2026 | 1.65 | 1.72 | 1.60 | 1.72 | 1.72 | -1.15% | 1,614 |
| May 29, 2026 | 1.71 | 1.74 | 1.66 | 1.74 | 1.74 | -3.87% | 11,935 |
| May 28, 2026 | 1.88 | 1.88 | 1.71 | 1.81 | 1.81 | -3.47% | 14,158 |
| May 27, 2026 | 1.86 | 1.88 | 1.72 | 1.88 | 1.88 | 9.01% | 6,058 |
| May 26, 2026 | 1.72 | 1.77 | 1.72 | 1.72 | 1.72 | -9.23% | 3,670 |
| May 25, 2026 | 1.90 | 1.90 | 1.71 | 1.90 | 1.90 | - | 1,953 |
| May 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.28% | 30 |
| May 21, 2026 | 1.77 | 1.91 | 1.77 | 1.80 | 1.80 | 0.28% | 1,515 |
| May 20, 2026 | 1.79 | 1.88 | 1.72 | 1.80 | 1.80 | -5.28% | 106,077 |
| May 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 344 |
| May 18, 2026 | 1.92 | 1.92 | 1.78 | 1.90 | 1.90 | -1.30% | 3,409 |
| May 15, 2026 | 1.92 | 1.92 | 1.80 | 1.92 | 1.92 | - | 1,481 |
| May 14, 2026 | 1.98 | 1.98 | 1.79 | 1.92 | 1.92 | -1.03% | 1,886 |
| May 13, 2026 | 2.07 | 2.07 | 1.80 | 1.94 | 1.94 | - | 6,491 |
| May 12, 2026 | 1.95 | 1.96 | 1.78 | 1.94 | 1.94 | -0.26% | 1,310 |
| May 11, 2026 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | - | 1,363 |
| May 8, 2026 | 1.95 | 1.95 | 1.79 | 1.95 | 1.95 | -0.77% | 2,981 |
| May 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 300 |
| May 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 102 |
| May 5, 2026 | 1.84 | 1.96 | 1.84 | 1.96 | 1.96 | 8.89% | 490 |
| May 4, 2026 | 1.84 | 1.84 | 1.78 | 1.80 | 1.80 | -2.17% | 1,514 |
| Apr 30, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.27% | 50 |
| Apr 29, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 281 |
| Apr 28, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 150 |
| Apr 27, 2026 | 1.87 | 1.87 | 1.78 | 1.84 | 1.84 | -1.87% | 914 |
| Apr 24, 2026 | 1.87 | 1.87 | 1.78 | 1.87 | 1.87 | 0.27% | 824 |
| Apr 23, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 0.81% | 2,262 |
| Apr 22, 2026 | 1.85 | 1.85 | 1.81 | 1.85 | 1.85 | -0.27% | 31,024 |
| Apr 21, 2026 | 1.96 | 1.96 | 1.77 | 1.86 | 1.86 | -5.36% | 105,239 |
| Apr 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 1,048 |
| Apr 17, 2026 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | - | 239 |
| Apr 16, 2026 | 1.95 | 1.96 | 1.88 | 1.96 | 1.96 | - | 33,641 |
| Apr 15, 2026 | 2.00 | 2.00 | 1.86 | 1.96 | 1.96 | -2.00% | 10,401 |
| Apr 14, 2026 | 1.89 | 2.00 | 1.85 | 2.00 | 2.00 | 0.25% | 10,951 |
| Apr 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.25% | 75 |
| Apr 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 50 |